WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,464.59	2,449.5	2,449.5	2,473.21	2,442.42	16,230
September 04, 2025	2,460	2,455.75	2,455.75	2,460	2,437	1,319
September 03, 2025	2,423	2,421.75	2,421.75	2,430	2,421.75	1,792
September 02, 2025	2,441.89	2,432.5	2,432.5	2,441.89	2,424.5	3,503
September 01, 2025	2,439	2,429.25	2,429.25	2,439	2,420	3,239
August 29, 2025	2,418	2,408.25	2,408.25	2,435.5	2,400.5	1,690
August 28, 2025	2,475	2,437.75	2,437.75	2,475	2,431.95	1,543
August 27, 2025	2,426.5	2,415.5	2,415.5	2,426.5	2,412	2,655
August 26, 2025	2,430	2,420.25	2,420.25	2,430	2,408	4,696
August 22, 2025	2,441	2,443	2,443	2,453.41	2,439.36	6,370
August 21, 2025	2,421.91	2,426.25	2,426.25	2,430.76	2,412.93	5,766
August 20, 2025	2,436.55	2,427.25	2,427.25	2,449.5	2,419.04	2,760
August 19, 2025	2,457.5	2,445.5	2,445.5	2,457.5	2,444.48	2,861
August 18, 2025	2,421.5	2,449	2,449	2,452	2,421.5	2,630
August 15, 2025	2,439	2,430.25	2,430.25	2,439	2,428	2,402
August 14, 2025	2,406	2,402.5	2,402.5	2,408.71	2,387.68	2,182
August 13, 2025	2,418	2,407.5	2,407.5	2,430	2,404.03	3,374
August 12, 2025	2,406	2,418.5	2,418.5	2,422.45	2,399.81	2,558
August 11, 2025	2,399.5	2,391	2,391	2,400.5	2,385.2	1,508
August 08, 2025	2,389.5	2,389	2,389	2,391.11	2,374.92	3,434
August 07, 2025	2,340.5	2,341.75	2,341.75	2,356.76	2,335.4	2,991
August 06, 2025	2,346.5	2,329	2,329	2,346.5	2,319.64	1,370
August 05, 2025	2,318	2,301.5	2,301.5	2,318	2,294.05	1,483
August 04, 2025	2,287	2,296	2,296	2,296	2,287	882
August 01, 2025	2,330.5	2,268.75	2,268.75	2,330.5	2,249.17	1,004
July 31, 2025	2,331.5	2,305.75	2,305.75	2,331.5	2,300	10,795
July 30, 2025	2,305	2,296.25	2,296.25	2,305	2,295	2,488
July 29, 2025	2,291.5	2,277.75	2,277.75	2,303.5	2,276.73	17,681
July 28, 2025	2,312	2,293	2,293	2,312	2,291.5	214
July 25, 2025	2,311.5	2,314.25	2,314.25	2,323	2,311.5	1,395
July 24, 2025	2,342.5	2,337.75	2,337.75	2,342.5	2,329.74	394
July 23, 2025	2,309	2,321.75	2,321.75	2,339	2,303.67	4,549
July 22, 2025	2,232	2,217.25	2,217.25	2,232	2,217.25	4,345
July 21, 2025	2,229.5	2,224.25	2,224.25	2,229.5	2,208.15	2,000
July 18, 2025	2,219.5	2,212.5	2,212.5	2,219.5	2,210	360
July 17, 2025	2,215.83	2,225	2,225	2,225	2,215	4,238
July 16, 2025	2,201.09	2,188	2,188	2,213	2,188	4,168
July 15, 2025	2,229.5	2,216.5	2,216.5	2,229.5	2,214.57	1,074
July 14, 2025	2,220	2,213.5	2,213.5	2,220	2,203.58	2,712
July 11, 2025	2,222	2,204.25	2,204.25	2,222	2,199.33	2,912
July 10, 2025	2,208	2,200.75	2,200.75	2,208	2,198	339
July 09, 2025	2,208.5	2,202.75	2,202.75	2,212.5	2,201	571
July 08, 2025	2,202.5	2,200.5	2,200.5	2,202.5	2,196.61	1,996
July 07, 2025	2,185.5	2,198	2,198	2,204.44	2,183	11,281
July 04, 2025	2,208	2,203.5	2,203.5	2,208	2,200	2,342
July 03, 2025	2,189.5	2,222.5	2,222.5	2,225.44	2,189.5	567
July 02, 2025	2,224	2,211.75	2,188.26	2,224	2,208.07	1,785
July 01, 2025	2,225.5	2,218.25	2,194.69	2,225.5	2,210.38	6,195
June 30, 2025	2,244.5	2,233.25	2,209.53	2,244.5	2,233.25	530
June 27, 2025	2,236.55	2,257	2,233.03	2,257	2,235.5	6,897
June 26, 2025	2,202	2,208.5	2,185.04	2,212.5	2,201.51	2,994
June 25, 2025	2,191	2,186.25	2,163.03	2,197	2,185.5	6,643
June 24, 2025	2,185.86	2,172.5	2,149.43	2,187.5	2,172.37	1,291
June 23, 2025	2,171.5	2,173.25	2,150.17	2,178.47	2,170.5	886
June 20, 2025	2,176.26	2,172.06	2,172.06	2,181.5	2,167	2,240
June 19, 2025	2,206	2,182.25	2,182.25	2,206	2,181.05	530
June 18, 2025	2,206.5	2,195	2,195	2,207	2,190	347
June 17, 2025	2,189.5	2,176.25	2,176.25	2,189.5	2,173.06	1,004
June 16, 2025	2,179.5	2,190.25	2,190.25	2,190.25	2,177.75	1,006
June 13, 2025	2,172	2,178.5	2,178.5	2,182	2,163	2,067

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE